Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 76,348 | +0.02(+0.13%) |
Apr 29, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 30,312 | -0.00(-0.02%) |
Apr 26, 2019 | 15.78 | 15.80 | 15.78 | 15.78 | 27,319 | +0.02(+0.14%) |
Apr 25, 2019 | 15.76 | 15.76 | 15.75 | 15.76 | 22,571 | +0.01(+0.05%) |
Apr 24, 2019 | 15.76 | 15.76 | 15.74 | 15.75 | 30,039 | +0.00(+0.03%) |
Apr 23, 2019 | 15.75 | 15.76 | 15.73 | 15.75 | 15,256 | +0.04(+0.23%) |
Apr 22, 2019 | 15.73 | 15.73 | 15.70 | 15.71 | 55,925 | -0.00(-0.02%) |
Apr 18, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 34,604 | +0.00(+0.02%) |
Apr 17, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 42,600 | -0.00(-0.02%) |
Apr 16, 2019 | 15.69 | 15.73 | 15.69 | 15.71 | 69,409 | +0.03(+0.17%) |
Apr 15, 2019 | 15.68 | 15.70 | 15.68 | 15.69 | 16,470 | +0.04(+0.23%) |
Apr 12, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 23,069 | +0.01(+0.03%) |
Apr 11, 2019 | 15.64 | 15.66 | 15.63 | 15.65 | 25,054 | +0.02(+0.10%) |
Apr 10, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 9,932 | +0.01(+0.09%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.61 | 15.62 | 22,055 | +0.02(+0.13%) |
Apr 08, 2019 | 15.59 | 15.62 | 15.58 | 15.59 | 23,264 | +0.00(+0.01%) |
Apr 05, 2019 | 15.60 | 15.61 | 15.59 | 15.59 | 12,749 | -0.00(-0.02%) |
Apr 04, 2019 | 15.65 | 15.65 | 15.59 | 15.60 | 621,693 | -0.05(-0.35%) |
Apr 03, 2019 | 15.65 | 15.66 | 15.65 | 15.65 | 17,478 | +0.01(+0.06%) |
Apr 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 12,858 | +0.02(+0.13%) |
Apr 01, 2019 | 15.63 | 15.64 | 15.61 | 15.62 | 21,436 | -0.06(-0.38%) |
Mar 29, 2019 | 15.68 | 15.68 | 15.67 | 15.68 | 5,463 | +0.01(+0.04%) |
Mar 28, 2019 | 15.68 | 15.68 | 15.65 | 15.67 | 33,991 | +0.03(+0.17%) |
Mar 27, 2019 | 15.65 | 15.66 | 15.63 | 15.65 | 11,893 | +0.02(+0.10%) |
Mar 26, 2019 | 15.63 | 15.64 | 15.63 | 15.63 | 11,801 | +0.01(+0.08%) |
Mar 25, 2019 | 15.63 | 15.63 | 15.62 | 15.62 | 2,228 | -0.02(-0.10%) |
Mar 22, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 4,856 | +0.02(+0.10%) |
Mar 21, 2019 | 15.63 | 15.64 | 15.61 | 15.62 | 16,640 | -0.02(-0.12%) |
Mar 20, 2019 | 15.61 | 15.65 | 15.60 | 15.64 | 15,651 | +0.03(+0.21%) |
Mar 19, 2019 | 15.62 | 15.63 | 15.60 | 15.61 | 35,412 | -0.00(-0.02%) |
Mar 18, 2019 | 15.60 | 15.62 | 15.60 | 15.61 | 15,189 | +0.02(+0.10%) |
Mar 15, 2019 | 15.59 | 15.60 | 15.59 | 15.59 | 10,320 | +0.04(+0.28%) |
Mar 14, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 2,228 | -0.00(-0.03%) |
Mar 13, 2019 | 15.57 | 15.57 | 15.55 | 15.56 | 7,467 | +0.02(+0.16%) |
Mar 12, 2019 | 15.55 | 15.55 | 15.53 | 15.53 | 19,833 | -0.01(-0.08%) |
Mar 11, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 2,197 | +0.03(+0.17%) |
Mar 08, 2019 | 15.52 | 15.53 | 15.50 | 15.52 | 4,856 | -0.00(-0.02%) |
Mar 07, 2019 | 15.52 | 15.54 | 15.52 | 15.52 | 19,694 | +0.01(+0.10%) |
Mar 06, 2019 | 15.52 | 15.52 | 15.51 | 15.51 | 1,645 | -0.01(-0.07%) |
Mar 05, 2019 | 15.53 | 15.53 | 15.50 | 15.52 | 9,124 | -0.00(-0.01%) |
Mar 04, 2019 | 15.50 | 15.53 | 15.50 | 15.52 | 15,335 | +0.02(+0.15%) |
Mar 01, 2019 | 15.51 | 15.51 | 15.49 | 15.49 | 9,106 | -0.06(-0.37%) |
Feb 28, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 13,259 | +0.01(+0.09%) |
Feb 27, 2019 | 15.53 | 15.55 | 15.53 | 15.54 | 7,880 | +0.01(+0.08%) |
Feb 26, 2019 | 15.52 | 15.55 | 15.50 | 15.53 | 22,225 | +0.02(+0.15%) |
Feb 25, 2019 | 15.51 | 15.52 | 15.50 | 15.50 | 9,822 | -0.01(-0.04%) |
Feb 22, 2019 | 15.47 | 15.51 | 15.47 | 15.51 | 14,570 | +0.05(+0.35%) |
Feb 21, 2019 | 15.45 | 15.47 | 15.45 | 15.45 | 6,083 | -0.01(-0.09%) |
Feb 20, 2019 | 15.47 | 15.48 | 15.46 | 15.47 | 17,016 | +0.01(+0.05%) |
Feb 19, 2019 | 15.45 | 15.48 | 15.45 | 15.46 | 17,563 | +0.01(+0.04%) |
Feb 15, 2019 | 15.46 | 15.46 | 15.43 | 15.45 | 12,749 | +0.02(+0.13%) |
Feb 14, 2019 | 15.42 | 15.44 | 15.42 | 15.43 | 9,531 | +0.02(+0.13%) |
Feb 13, 2019 | 15.38 | 15.42 | 15.38 | 15.41 | 7,078 | +0.01(+0.10%) |
Feb 12, 2019 | 15.40 | 15.40 | 15.38 | 15.40 | 19,937 | +0.03(+0.17%) |
Feb 11, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 9,094 | -0.01(-0.05%) |
Feb 08, 2019 | 15.39 | 15.39 | 15.38 | 15.38 | 607 | +0.01(+0.06%) |
Feb 07, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 2,628 | -0.00(-0.02%) |
Feb 06, 2019 | 15.36 | 15.38 | 15.36 | 15.37 | 6,793 | +0.00(+0.01%) |
Feb 05, 2019 | 15.37 | 15.38 | 15.37 | 15.37 | 10,842 | +0.02(+0.14%) |
Feb 04, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 315 | +0.02(+0.16%) |